KissMeData/004430/min/candle-20231109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231109	184200	1722885150	17960	17960	17960	17960	2948
3	20231109	184100	1722885150	17960	17960	17960	17960	0
4	20231109	184000	1722885150	17960	17960	17960	17960	0
5	20231109	183900	1722885150	17960	17960	17960	17960	0
6	20231109	183800	1722885150	17960	17960	17960	17960	0
7	20231109	183700	1722885150	17960	17960	17960	17960	0
8	20231109	183600	1722885150	17960	17960	17960	17960	0
9	20231109	183500	1722885150	17960	17960	17960	17960	0
10	20231109	183400	1722885150	17960	17960	17960	17960	0
11	20231109	183300	1722885150	17960	17960	17960	17960	0
12	20231109	183200	1722885150	17960	17960	17960	17960	0
13	20231109	183100	1722885150	17960	17960	17960	17960	0
14	20231109	183000	1722885150	17960	17960	17960	17960	0
15	20231109	182900	1722885150	17960	17960	17960	17960	0
16	20231109	182800	1722885150	17960	17960	17960	17960	0
17	20231109	182700	1722885150	17960	17960	17960	17960	0
18	20231109	182600	1722885150	17960	17960	17960	17960	0
19	20231109	182500	1722885150	17960	17960	17960	17960	0
20	20231109	182400	1722885150	17960	17960	17960	17960	0
21	20231109	182300	1722885150	17960	17960	17960	17960	0
22	20231109	182200	1722885150	17960	17960	17960	17960	0
23	20231109	182100	1722885150	17960	17960	17960	17960	0
24	20231109	182000	1722885150	17960	17960	17960	17960	0
25	20231109	181900	1722885150	17960	17960	17960	17960	0
26	20231109	181800	1722885150	17960	17960	17960	17960	0
27	20231109	181700	1722885150	17960	17960	17960	17960	0
28	20231109	181600	1722885150	17960	17960	17960	17960	0
29	20231109	181500	1722885150	17960	17960	17960	17960	0
30	20231109	181400	1722885150	17960	17960	17960	17960	0
31	20231109	181300	1722885150	17960	17960	17960	17960	0
32	20231109	181200	1722885150	17960	17960	17960	17960	2948
33	20231109	181100	1722885150	17960	17960	17960	17960	0
34	20231109	181000	1722885150	17960	17960	17960	17960	0
35	20231109	180900	1722885150	17960	17960	17960	17960	0
36	20231109	180800	1722885150	17960	17960	17960	17960	0
37	20231109	180700	1722885150	17960	17960	17960	17960	0
38	20231109	180600	1722885150	17960	17960	17960	17960	0
39	20231109	180500	1722885150	17960	17960	17960	17960	0
40	20231109	180400	1722885150	17960	17960	17960	17960	0
41	20231109	180300	1722885150	17960	17960	17960	17960	0
42	20231109	180200	1722885150	17960	17960	17960	17960	0
43	20231109	180100	1722885150	17960	17960	17960	17960	0
44	20231109	180000	1722885150	17960	17960	17960	17960	0
45	20231109	175900	1722885150	17960	17960	17960	17960	0
46	20231109	175800	1722885150	17960	17960	17960	17960	0
47	20231109	175700	1722885150	17960	17960	17960	17960	0
48	20231109	175600	1722885150	17960	17960	17960	17960	0
49	20231109	175500	1722885150	17960	17960	17960	17960	0
50	20231109	175400	1722885150	17960	17960	17960	17960	0
51	20231109	175300	1722885150	17960	17960	17960	17960	0
52	20231109	175200	1722885150	17960	17960	17960	17960	0
53	20231109	175100	1722885150	17960	17960	17960	17960	0
54	20231109	175000	1722885150	17960	17960	17960	17960	0
55	20231109	174900	1722885150	17960	17960	17960	17960	0
56	20231109	174800	1722885150	17960	17960	17960	17960	0
57	20231109	174700	1722885150	17960	17960	17960	17960	0
58	20231109	174600	1722885150	17960	17960	17960	17960	0
59	20231109	174500	1722885150	17960	17960	17960	17960	0
60	20231109	174400	1722885150	17960	17960	17960	17960	0
61	20231109	174300	1722885150	17960	17960	17960	17960	0
62	20231109	174200	1722885150	17960	17960	17960	17960	2948
63	20231109	174100	1722885150	17960	17960	17960	17960	0
64	20231109	174000	1722885150	17960	17960	17960	17960	0
65	20231109	173900	1722885150	17960	17960	17960	17960	0
66	20231109	173800	1722885150	17960	17960	17960	17960	0
67	20231109	173700	1722885150	17960	17960	17960	17960	0
68	20231109	173600	1722885150	17960	17960	17960	17960	0
69	20231109	173500	1722885150	17960	17960	17960	17960	0
70	20231109	173400	1722885150	17960	17960	17960	17960	0
71	20231109	173300	1722885150	17960	17960	17960	17960	0
72	20231109	173200	1722885150	17960	17960	17960	17960	0
73	20231109	173100	1722885150	17960	17960	17960	17960	0
74	20231109	173000	1722885150	17960	17960	17960	17960	0
75	20231109	172900	1722885150	17960	17960	17960	17960	0
76	20231109	172800	1722885150	17960	17960	17960	17960	0
77	20231109	172700	1722885150	17960	17960	17960	17960	0
78	20231109	172600	1722885150	17960	17960	17960	17960	0
79	20231109	172500	1722885150	17960	17960	17960	17960	0
80	20231109	172400	1722885150	17960	17960	17960	17960	0
81	20231109	172300	1722885150	17960	17960	17960	17960	0
82	20231109	172200	1722885150	17960	17960	17960	17960	0
83	20231109	172100	1722885150	17960	17960	17960	17960	0
84	20231109	172000	1722885150	17960	17960	17960	17960	0
85	20231109	171900	1722885150	17960	17960	17960	17960	0
86	20231109	171800	1722885150	17960	17960	17960	17960	0
87	20231109	171700	1722885150	17960	17960	17960	17960	0
88	20231109	171600	1722885150	17960	17960	17960	17960	0
89	20231109	171500	1722885150	17960	17960	17960	17960	0
90	20231109	171400	1722885150	17960	17960	17960	17960	0
91	20231109	171300	1722885150	17960	17960	17960	17960	0
92	20231109	171200	1722885150	17960	17960	17960	17960	2948
93	20231109	171100	1722885150	17960	17960	17960	17960	0
94	20231109	171000	1722885150	17960	17960	17960	17960	0
95	20231109	170900	1722885150	17960	17960	17960	17960	0
96	20231109	170800	1722885150	17960	17960	17960	17960	0
97	20231109	170700	1722885150	17960	17960	17960	17960	0
98	20231109	170600	1722885150	17960	17960	17960	17960	0
99	20231109	170500	1722885150	17960	17960	17960	17960	0
100	20231109	170400	1722885150	17960	17960	17960	17960	0
101	20231109	170300	1722885150	17960	17960	17960	17960	0
102	20231109	170200	1722885150	17960	17960	17960	17960	0
103	20231109	170100	1722885150	17960	17960	17960	17960	0
104	20231109	170000	1722885150	17960	17960	17960	17960	0
105	20231109	165900	1722885150	17960	17960	17960	17960	0
106	20231109	165800	1722885150	17960	17960	17960	17960	0
107	20231109	165700	1722885150	17960	17960	17960	17960	0
108	20231109	165600	1722885150	17960	17960	17960	17960	0
109	20231109	165500	1722885150	17960	17960	17960	17960	0
110	20231109	165400	1722885150	17960	17960	17960	17960	0
111	20231109	165300	1722885150	17960	17960	17960	17960	0
112	20231109	165200	1722885150	17960	17960	17960	17960	0
113	20231109	165100	1722885150	17960	17960	17960	17960	0
114	20231109	165000	1722885150	17960	17960	17960	17960	0
115	20231109	164900	1722885150	17960	17960	17960	17960	0
116	20231109	164800	1722885150	17960	17960	17960	17960	0
117	20231109	164700	1722885150	17960	17960	17960	17960	0
118	20231109	164600	1722885150	17960	17960	17960	17960	0
119	20231109	164500	1722885150	17960	17960	17960	17960	0
120	20231109	164400	1722885150	17960	17960	17960	17960	0
121	20231109	164300	1722885150	17960	17960	17960	17960	0
122	20231109	164200	1722885150	17960	17960	17960	17960	2948
123	20231109	164100	1722885150	17960	17960	17960	17960	0
124	20231109	164000	1722885150	17960	17960	17960	17960	0
125	20231109	163900	1722885150	17960	17960	17960	17960	0
126	20231109	163800	1722885150	17960	17960	17960	17960	0
127	20231109	163700	1722885150	17960	17960	17960	17960	0
128	20231109	163600	1722885150	17960	17960	17960	17960	0
129	20231109	163500	1722885150	17960	17960	17960	17960	0
130	20231109	163400	1722885150	17960	17960	17960	17960	0
131	20231109	163300	1722885150	17960	17960	17960	17960	0
132	20231109	163200	1722885150	17960	17960	17960	17960	0
133	20231109	163100	1722885150	17960	17960	17960	17960	0
134	20231109	163000	1722885150	17960	17960	17960	17960	0
135	20231109	162900	1722885150	17960	17960	17960	17960	0
136	20231109	162800	1722885150	17960	17960	17960	17960	0
137	20231109	162700	1722885150	17960	17960	17960	17960	0
138	20231109	162600	1722885150	17960	17960	17960	17960	0
139	20231109	162500	1722885150	17960	17960	17960	17960	0
140	20231109	162400	1722885150	17960	17960	17960	17960	0
141	20231109	162300	1722885150	17960	17960	17960	17960	0
142	20231109	162200	1722885150	17960	17960	17960	17960	0
143	20231109	162100	1722885150	17960	17960	17960	17960	0
144	20231109	162000	1722885150	17960	17960	17960	17960	0
145	20231109	161900	1722885150	17960	17960	17960	17960	0
146	20231109	161800	1722885150	17960	17960	17960	17960	0
147	20231109	161700	1722885150	17960	17960	17960	17960	0
148	20231109	161600	1722885150	17960	17960	17960	17960	0
149	20231109	161500	1722885150	17960	17960	17960	17960	0
150	20231109	161400	1722885150	17960	17960	17960	17960	0
151	20231109	161300	1722885150	17960	17960	17960	17960	0
152	20231109	161200	1722885150	17960	17960	17960	17960	2948
153	20231109	161100	1722885150	17960	17960	17960	17960	0
154	20231109	161000	1722885150	17960	17960	17960	17960	0
155	20231109	160900	1722885150	17960	17960	17960	17960	0
156	20231109	160800	1722885150	17960	17960	17960	17960	0
157	20231109	160700	1722885150	17960	17960	17960	17960	0
158	20231109	160600	1722885150	17960	17960	17960	17960	0
159	20231109	160500	1722885150	17960	17960	17960	17960	0
160	20231109	160400	1722885150	17960	17960	17960	17960	0
161	20231109	160300	1722885150	17960	17960	17960	17960	0
162	20231109	160200	1722885150	17960	17960	17960	17960	0
163	20231109	160100	1722885150	17960	17960	17960	17960	0
164	20231109	160000	1722885150	17960	17960	17960	17960	0
165	20231109	155900	1722885150	17960	17960	17960	17960	0
166	20231109	155800	1722885150	17960	17960	17960	17960	0
167	20231109	155700	1722885150	17960	17960	17960	17960	0
168	20231109	155600	1722885150	17960	17960	17960	17960	0
169	20231109	155500	1722885150	17960	17960	17960	17960	0
170	20231109	155400	1722885150	17960	17960	17960	17960	0
171	20231109	155300	1722885150	17960	17960	17960	17960	0
172	20231109	155200	1722885150	17960	17960	17960	17960	0
173	20231109	155100	1722885150	17960	17960	17960	17960	0
174	20231109	155000	1722885150	17960	17960	17960	17960	0
175	20231109	154900	1722885150	17960	17960	17960	17960	0
176	20231109	154800	1722885150	17960	17960	17960	17960	0
177	20231109	154700	1722885150	17960	17960	17960	17960	0
178	20231109	154600	1722885150	17960	17960	17960	17960	0
179	20231109	154500	1722885150	17960	17960	17960	17960	0
180	20231109	154400	1722885150	17960	17960	17960	17960	0
181	20231109	154300	1722885150	17960	17960	17960	17960	0
182	20231109	154200	1722885150	17960	17960	17960	17960	2948
183	20231109	154100	1722885150	17960	17960	17960	17960	0
184	20231109	154000	1722885150	17960	17960	17960	17960	0
185	20231109	153900	1722885150	17960	17960	17960	17960	0
186	20231109	153800	1722885150	17960	17960	17960	17960	0
187	20231109	153700	1722885150	17960	17960	17960	17960	0
188	20231109	153600	1722885150	17960	17960	17960	17960	0
189	20231109	153500	1722885150	17960	17960	17960	17960	0
190	20231109	153400	1722885150	17960	17960	17960	17960	0
191	20231109	153300	1722885150	17960	17960	17960	17960	0
192	20231109	153200	1722885150	17960	17960	17960	17960	0
193	20231109	153100	1722885150	17960	17960	17960	17960	0
194	20231109	153000	1722885150	17960	17960	17960	17960	2948
195	20231109	152900	1669939070	17980	17980	17980	17980	0
196	20231109	152800	1669939070	17980	17980	17980	17980	0
197	20231109	152700	1669939070	17980	17980	17980	17980	0
198	20231109	152600	1669939070	17980	17980	17980	17980	0
199	20231109	152500	1669939070	17980	17980	17980	17980	0
200	20231109	152400	1669939070	17980	17980	17980	17980	0
201	20231109	152300	1669939070	17980	17980	17980	17980	0
202	20231109	152200	1669939070	17980	17980	17980	17980	0
203	20231109	152100	1669939070	17980	17980	17980	17980	0
204	20231109	152000	1669939070	17980	17980	17980	17980	0
205	20231109	151900	1669939070	17980	17990	17990	17980	120
206	20231109	151800	1667780320	17990	17990	17990	17990	51
207	20231109	151700	1666862830	17980	17990	18000	17980	235
208	20231109	151600	1662633870	17980	17980	17980	17980	4
209	20231109	151500	1662561950	18000	17990	18000	17990	794
210	20231109	151400	1648269960	17980	17990	17990	17980	100
211	20231109	151300	1646471590	17990	17990	17990	17980	480
212	20231109	151200	1637837100	17990	17990	17990	17990	295
213	20231109	151100	1632530050	17990	17990	18000	17990	173
214	20231109	151000	1629417760	18000	17990	18000	17990	1258
215	20231109	150900	1606774320	18000	18000	18000	18000	24
216	20231109	150800	1606342320	18000	18000	18000	17990	1606
217	20231109	150700	1577434820	17990	17990	17990	17990	433
218	20231109	150600	1569645150	18000	17990	18000	17990	352
219	20231109	150500	1563312650	18000	17990	18000	17990	326
220	20231109	150400	1557447740	17990	17980	17990	17980	308
221	20231109	150300	1551909870	17980	17980	17980	17980	305
222	20231109	150200	1546425970	17990	17980	17990	17980	103
223	20231109	150100	1544574010	17980	17990	17990	17980	801
224	20231109	150000	1530171740	17990	17990	18000	17990	491
225	20231109	145900	1521338150	18000	17990	18000	17990	8
226	20231109	145800	1521194210	18000	18000	18000	18000	101
227	20231109	145700	1519376210	18000	17990	18000	17990	60
228	20231109	145600	1518296710	17990	17990	18000	17990	119
229	20231109	145500	1516155880	17990	17990	17990	17990	0
230	20231109	145400	1516155880	17990	17990	17990	17990	56
231	20231109	145300	1515148440	18000	18000	18000	18000	17
232	20231109	145200	1514842440	18000	17980	18000	17980	59
233	20231109	145100	1513781490	17980	17990	17990	17980	7
234	20231109	145000	1513655620	17990	17990	17990	17990	55
235	20231109	144900	1512666170	17990	17990	17990	17980	53
236	20231109	144800	1511712710	17980	17980	17980	17970	59
237	20231109	144700	1510651900	17980	17980	17980	17980	14
238	20231109	144600	1510400180	17970	17990	17990	17960	1021
239	20231109	144500	1492052730	17990	17980	17990	17980	89
240	20231109	144400	1490452500	17990	17990	17990	17990	1
241	20231109	144300	1490434510	17990	17980	17990	17980	252
242	20231109	144200	1485903530	17970	17980	17980	17970	70
243	20231109	144100	1484645430	17970	17970	17970	17970	5
244	20231109	144000	1484555580	17970	17980	17980	17960	411
245	20231109	143900	1477172270	17990	17990	17990	17990	23
246	20231109	143800	1476758500	18000	18010	18010	18000	75
247	20231109	143700	1475408340	18000	18000	18000	18000	45
248	20231109	143600	1474598340	18000	18000	18000	18000	101
249	20231109	143500	1472780340	18000	18000	18000	18000	0
250	20231109	143400	1472780340	18000	18000	18000	18000	962
251	20231109	143300	1455464340	18000	18000	18000	18000	752
252	20231109	143200	1441928340	18000	18000	18000	18000	0
253	20231109	143100	1441928340	18000	17980	18000	17980	55
254	20231109	143000	1440939380	17980	17980	17980	17980	0
255	20231109	142900	1440939380	17980	17980	17980	17980	0
256	20231109	142800	1440939380	17980	17980	17980	17980	50
257	20231109	142700	1440040380	17970	17990	18000	17970	564
258	20231109	142600	1429902620	17980	17990	17990	17980	100
259	20231109	142500	1428104610	17980	18000	18000	17980	53
260	20231109	142400	1427151610	18000	18000	18000	18000	0
261	20231109	142300	1427151610	18000	18000	18000	18000	0
262	20231109	142200	1427151610	18000	17990	18000	17990	51
263	20231109	142100	1426234110	18000	18000	18000	18000	0
264	20231109	142000	1426234110	18000	17990	18000	17990	101
265	20231109	141900	1424416120	18000	18000	18000	18000	10
266	20231109	141800	1424236120	18050	18050	18050	18050	0
267	20231109	141700	1424236120	18050	18000	18050	18000	663
268	20231109	141600	1412301180	17970	17990	18000	17970	1259
269	20231109	141500	1389670790	18000	18000	18000	18000	0
270	20231109	141400	1389670790	18000	18000	18000	18000	92
271	20231109	141300	1388014790	17970	17990	17990	17970	607
272	20231109	141200	1377099810	17990	17990	17990	17990	1
273	20231109	141100	1377081820	17990	17990	17990	17990	0
274	20231109	141000	1377081820	17990	17990	17990	17990	50
275	20231109	140900	1376182320	18010	18000	18010	18000	558
276	20231109	140800	1366138220	18000	17990	18000	17990	12
277	20231109	140700	1365922280	17990	17990	17990	17990	50
278	20231109	140600	1365022780	18000	18000	18000	18000	1
279	20231109	140500	1365004780	18000	18000	18000	18000	38
280	20231109	140400	1364320780	17990	18000	18000	17990	119
281	20231109	140300	1362179280	17990	18000	18000	17990	56
282	20231109	140200	1361171760	17990	17980	17990	17980	208
283	20231109	140100	1357430400	17990	17990	17990	17990	8
284	20231109	140000	1357286480	17990	17990	17990	17990	0
285	20231109	135900	1357286480	17990	17990	17990	17990	17
286	20231109	135800	1356980650	18000	18000	18000	18000	0
287	20231109	135700	1356980650	18000	17990	18000	17990	127
288	20231109	135600	1354694730	17990	17990	17990	17990	172
289	20231109	135500	1351600450	17980	17980	17980	17980	305
290	20231109	135400	1346116550	17980	17980	17980	17980	0
291	20231109	135300	1346116550	17980	17980	17980	17980	50
292	20231109	135200	1345217550	18000	17990	18000	17980	877
293	20231109	135100	1329433400	17990	17990	17990	17990	25
294	20231109	135000	1328983650	17990	18000	18000	17990	410
295	20231109	134900	1321604250	17990	17990	17990	17990	58
296	20231109	134800	1320560830	18000	18000	18000	18000	1
297	20231109	134700	1320542830	17990	17990	17990	17990	200
298	20231109	134600	1316944830	18000	18000	18000	18000	0
299	20231109	134500	1316944830	18000	18000	18000	18000	0
300	20231109	134400	1316944830	18000	17980	18000	17980	87
301	20231109	134300	1315380130	17980	17980	17980	17980	0
302	20231109	134200	1315380130	17980	17990	17990	17980	11
303	20231109	134100	1315182340	17990	17980	17990	17980	127
304	20231109	134000	1312898870	17990	17990	17990	17990	40
305	20231109	133900	1312179270	17990	17990	17990	17990	0
306	20231109	133800	1312179270	17990	17990	18000	17990	63
307	20231109	133700	1311045800	17980	17980	17980	17980	0
308	20231109	133600	1311045800	17980	17990	17990	17980	499
309	20231109	133500	1302071990	17990	18000	18000	17990	107
310	20231109	133400	1300146490	18000	18000	18000	18000	112
311	20231109	133300	1298130490	18000	18000	18000	18000	418
312	20231109	133200	1290606490	18010	18010	18010	18010	37
313	20231109	133100	1289940120	18050	18050	18050	18050	0
314	20231109	133000	1289940120	18050	18010	18050	18010	51
315	20231109	132900	1289021570	18010	18010	18010	18010	1087
316	20231109	132800	1269444700	17990	17990	17990	17990	0
317	20231109	132700	1269444700	17990	18000	18000	17990	326
318	20231109	132600	1263579780	18010	18020	18020	18010	205
319	20231109	132500	1259887010	18050	18050	18050	18050	0
320	20231109	132400	1259887010	18050	18010	18050	18010	66
321	20231109	132300	1258697710	18000	18000	18000	18000	0
322	20231109	132200	1258697710	18000	18000	18000	18000	559
323	20231109	132100	1248635710	18000	18000	18000	18000	50
324	20231109	132000	1247735710	18000	18000	18000	18000	0
325	20231109	131900	1247735710	18000	18010	18050	17990	265
326	20231109	131800	1242964840	18010	18010	18010	18010	612
327	20231109	131700	1231942720	18000	18000	18000	18000	0
328	20231109	131600	1231942720	18000	18000	18000	18000	140
329	20231109	131500	1229422720	18000	18000	18000	18000	100
330	20231109	131400	1227622720	18000	18000	18000	18000	568
331	20231109	131300	1217398720	18010	18010	18010	18010	276
332	20231109	131200	1212427960	18000	18000	18000	18000	301
333	20231109	131100	1207009960	18000	18000	18000	18000	0
334	20231109	131000	1207009960	18000	18000	18000	18000	312
335	20231109	130900	1201393960	18000	18000	18000	18000	50
336	20231109	130800	1200493960	18010	18010	18010	18010	510
337	20231109	130700	1191308860	18010	18010	18010	18010	6
338	20231109	130600	1191200800	18010	18010	18010	18010	50
339	20231109	130500	1190300300	18010	18020	18020	18010	157
340	20231109	130400	1187472250	18020	18020	18020	18020	0
341	20231109	130300	1187472250	18020	18040	18040	18020	53
342	20231109	130200	1186517130	18050	18050	18050	18050	0
343	20231109	130100	1186517130	18050	18050	18050	18050	5
344	20231109	130000	1186426880	18010	18010	18010	18010	390
345	20231109	125900	1179402980	18010	18010	18010	18010	205
346	20231109	125800	1175710930	18010	18010	18010	18010	251
347	20231109	125700	1171190420	18010	18010	18010	18010	0
348	20231109	125600	1171190420	18010	18010	18010	18010	5
349	20231109	125500	1171100370	18000	18020	18020	18000	1929
350	20231109	125400	1136357100	18010	18010	18010	18010	0
351	20231109	125300	1136357100	18010	18010	18010	18010	0
352	20231109	125200	1136357100	18010	18010	18010	18010	50
353	20231109	125100	1135456600	18010	18010	18010	18010	0
354	20231109	125000	1135456600	18010	18000	18010	18000	1133
355	20231109	124900	1115051380	18000	18000	18000	18000	50
356	20231109	124800	1114151380	18000	18000	18000	18000	6
357	20231109	124700	1114043380	18000	18000	18000	18000	0
358	20231109	124600	1114043380	18000	18000	18000	18000	50
359	20231109	124500	1113143380	18010	18010	18010	18010	1510
360	20231109	124400	1085948280	18010	18010	18010	18010	300
361	20231109	124300	1080545280	18010	18010	18010	18010	50
362	20231109	124200	1079644780	18000	18000	18000	18000	0
363	20231109	124100	1079644780	18000	18000	18000	18000	0
364	20231109	124000	1079644780	18000	18000	18000	18000	90
365	20231109	123900	1078024780	18000	18000	18000	18000	0
366	20231109	123800	1078024780	18000	18000	18000	18000	0
367	20231109	123700	1078024780	18000	18020	18080	18000	62
368	20231109	123600	1076908480	18000	18020	18020	18000	21
369	20231109	123500	1076530080	18010	18010	18010	18010	26
370	20231109	123400	1076061820	18010	18020	18020	18010	33
371	20231109	123300	1075467440	18020	18020	18020	18020	5
372	20231109	123200	1075377340	18010	18010	18010	18010	0
373	20231109	123100	1075377340	18010	18020	18020	18010	17
374	20231109	123000	1075071070	18080	18080	18080	18080	0
375	20231109	122900	1075071070	18080	18020	18080	18000	514
376	20231109	122800	1065811120	18020	18060	18060	18020	154
377	20231109	122700	1063035640	18060	18060	18060	18060	25
378	20231109	122600	1062584140	18010	18000	18010	18000	1048
379	20231109	122500	1043720080	18010	18040	18040	18010	327
380	20231109	122400	1037827490	18060	18060	18060	18050	7
381	20231109	122300	1037701080	18020	18020	18020	18020	50
382	20231109	122200	1036800080	18030	18030	18030	18030	4
383	20231109	122100	1036727960	18080	18010	18080	18000	495
384	20231109	122000	1027811680	18000	18000	18000	18000	50
385	20231109	121900	1026911680	18010	18010	18010	18010	0
386	20231109	121800	1026911680	18010	18010	18010	18010	0
387	20231109	121700	1026911680	18010	18000	18010	18000	60
388	20231109	121600	1025831580	18000	18010	18010	18000	45
389	20231109	121500	1025021190	18010	18010	18010	18010	10
390	20231109	121400	1024841090	18010	18000	18010	18000	65
391	20231109	121300	1023670940	18000	18000	18010	18000	8
392	20231109	121200	1023526930	18010	18010	18010	18010	0
393	20231109	121100	1023526930	18010	18010	18010	18010	283
394	20231109	121000	1018430100	18020	18020	18020	18020	1
395	20231109	120900	1018412080	18020	18020	18020	18020	0
396	20231109	120800	1018412080	18020	18040	18040	18020	13
397	20231109	120700	1018177740	18040	18040	18040	18040	4
398	20231109	120600	1018105580	18020	18030	18030	18020	654
399	20231109	120500	1006314450	18040	18040	18040	18040	324
400	20231109	120400	1000469490	18040	18040	18040	18040	0
401	20231109	120300	1000469490	18040	18040	18040	18040	0
402	20231109	120200	1000469490	18040	18040	18040	18040	50
403	20231109	120100	999567490	18080	18080	18080	18080	65
404	20231109	120000	998392290	18080	18050	18080	18050	50
405	20231109	115900	997489680	18050	18060	18080	18050	21
406	20231109	115800	997110350	18050	18050	18050	18050	0
407	20231109	115700	997110350	18050	18060	18060	18050	49
408	20231109	115600	996225450	18060	18060	18060	18060	22
409	20231109	115500	995828130	18050	18050	18050	18050	1
410	20231109	115400	995810080	18060	18060	18060	18060	59
411	20231109	115300	994744540	18050	18040	18050	18040	51
412	20231109	115200	993824030	18040	18040	18040	18040	0
413	20231109	115100	993824030	18040	18040	18040	18040	50
414	20231109	115000	992922030	18040	18040	18040	18040	1
415	20231109	114900	992903990	18050	18050	18050	18050	0
416	20231109	114800	992903990	18050	18050	18050	18050	5
417	20231109	114700	992813740	18070	18070	18070	18070	0
418	20231109	114600	992813740	18070	18070	18070	18070	73
419	20231109	114500	991494630	18070	18070	18070	18070	311
420	20231109	114400	985874860	18060	18040	18060	18040	217
421	20231109	114300	981956600	18040	18040	18040	18040	2
422	20231109	114200	981920520	18040	18040	18040	18040	10
423	20231109	114100	981740120	18050	18050	18050	18050	100
424	20231109	114000	979935120	18060	18060	18060	18060	0
425	20231109	113900	979935120	18060	18050	18060	18050	631
426	20231109	113800	968539570	18040	18040	18040	18040	1
427	20231109	113700	968521530	18050	18050	18050	18050	20
428	20231109	113600	968160530	18010	18010	18010	18010	50
429	20231109	113500	967260030	18050	18020	18050	18020	153
430	20231109	113400	964498410	18020	18020	18020	18020	0
431	20231109	113300	964498410	18020	18020	18020	18020	50
432	20231109	113200	963597410	18010	18010	18010	18010	0
433	20231109	113100	963597410	18010	18010	18010	18010	0
434	20231109	113000	963597410	18010	18020	18020	18010	100
435	20231109	112900	961796400	18030	18030	18030	18030	3
436	20231109	112800	961742310	18060	18050	18060	18050	240
437	20231109	112700	957408130	18010	18020	18050	18010	331
438	20231109	112600	951437110	18010	18010	18010	18010	0
439	20231109	112500	951437110	18010	18010	18010	18010	51
440	20231109	112400	950518600	18010	18010	18010	18010	6
441	20231109	112300	950410540	18020	18020	18020	18020	0
442	20231109	112200	950410540	18020	18020	18020	18000	270
443	20231109	112100	945547980	18030	18030	18030	18030	0
444	20231109	112000	945547980	18030	18030	18030	18030	0
445	20231109	111900	945547980	18030	18010	18030	18010	52
446	20231109	111800	944611420	18030	18020	18030	18020	55
447	20231109	111700	943619840	18010	18020	18020	18010	8
448	20231109	111600	943475740	18010	18010	18010	18010	50
449	20231109	111500	942575240	18020	18020	18020	18020	33
450	20231109	111400	941980580	18020	18020	18020	18020	5
451	20231109	111300	941890480	18020	18020	18020	18020	46
452	20231109	111200	941061560	18020	18020	18020	18020	9
453	20231109	111100	940899380	18030	18030	18030	18030	76
454	20231109	111000	939529100	18020	18030	18030	18020	112
455	20231109	110900	937510730	18030	18030	18030	18030	0
456	20231109	110800	937510730	18030	18030	18030	18030	0
457	20231109	110700	937510730	18030	18030	18030	18030	50
458	20231109	110600	936609230	18030	18030	18030	18030	30
459	20231109	110500	936068330	18030	18030	18030	18030	2
460	20231109	110400	936032270	18020	18030	18030	18020	30
461	20231109	110300	935491430	18030	18030	18030	18030	0
462	20231109	110200	935491430	18030	18030	18030	18030	30
463	20231109	110100	934950530	18030	18040	18040	18030	74
464	20231109	110000	933616240	18090	18090	18090	18090	0
465	20231109	105900	933616240	18090	18040	18090	18030	340
466	20231109	105800	927482770	18040	18040	18040	18040	55
467	20231109	105700	926490570	18040	18040	18040	18040	37
468	20231109	105600	925823090	18030	18040	18040	18030	19
469	20231109	105500	925480400	18030	18090	18090	18030	15
470	20231109	105400	925209560	18030	18030	18030	18030	0
471	20231109	105300	925209560	18030	18030	18030	18030	52
472	20231109	105200	924272000	18000	18000	18000	18000	0
473	20231109	105100	924272000	18000	18080	18080	18000	1502
474	20231109	105000	897212280	18070	18070	18070	18070	50
475	20231109	104900	896308780	18070	18070	18070	18070	0
476	20231109	104800	896308780	18070	18060	18070	18060	60
477	20231109	104700	895224640	18060	18070	18070	18060	3
478	20231109	104600	895170450	18090	18100	18100	18080	95
479	20231109	104500	893451370	18100	18100	18100	18100	0
480	20231109	104400	893451370	18100	18100	18100	18100	56
481	20231109	104300	892437770	18110	18110	18110	18110	0
482	20231109	104200	892437770	18110	18120	18120	18110	307
483	20231109	104100	886874990	18120	18120	18120	18120	50
484	20231109	104000	885968990	18250	18250	18250	18250	0
485	20231109	103900	885968990	18250	18230	18250	18120	545
486	20231109	103800	876088350	18230	18140	18230	18140	366
487	20231109	103700	869448030	18120	18120	18120	18120	3
488	20231109	103600	869393670	18110	18160	18270	18110	438
489	20231109	103500	861406560	18100	18120	18120	18100	672
490	20231109	103400	849240560	18160	18110	18160	18100	617
491	20231109	103300	838069720	18100	18080	18100	18080	783
492	20231109	103200	823898350	18080	18080	18080	18020	61
493	20231109	103100	822798470	18080	18080	18080	18080	55
494	20231109	103000	821804070	18080	18080	18080	18080	0
495	20231109	102900	821804070	18080	18080	18080	18080	2
496	20231109	102800	821767910	18090	18080	18090	18080	200
497	20231109	102700	818150160	18030	18030	18030	18030	0
498	20231109	102600	818150160	18030	18030	18030	18030	55
499	20231109	102500	817158510	18050	18010	18050	18010	191
500	20231109	102400	813712090	18010	17990	18010	17990	69
501	20231109	102300	812470340	17990	17990	17990	17990	16
502	20231109	102200	812182500	18000	18000	18000	18000	0
503	20231109	102100	812182500	18000	18010	18010	18000	3
504	20231109	102000	812128490	18030	18030	18030	18030	0
505	20231109	101900	812128490	18030	18030	18030	18030	1
506	20231109	101800	812110460	17960	17950	17960	17950	52
507	20231109	101700	811177040	18040	18000	18040	17940	7
508	20231109	101600	811051020	18000	17940	18000	17940	1275
509	20231109	101500	788173620	17950	17940	17950	17940	350
510	20231109	101400	781891620	17930	17950	17950	17930	2017
511	20231109	101300	745706700	17940	17980	17980	17940	2000
512	20231109	101200	709786700	17980	18050	18050	17980	55
513	20231109	101100	708797450	17980	17950	17980	17940	1205
514	20231109	101000	687177070	17980	17920	17980	17920	484
515	20231109	100900	678487440	17920	17960	17970	17920	2207
516	20231109	100800	638881870	17960	18020	18090	17960	2355
517	20231109	100700	596481340	18030	18090	18090	18030	103
518	20231109	100600	594624190	18020	18020	18020	18020	62
519	20231109	100500	593506950	18020	18020	18020	18020	1
520	20231109	100400	593488930	18010	18010	18010	18010	0
521	20231109	100300	593488930	18010	18010	18010	18010	56
522	20231109	100200	592480370	18010	18010	18010	18010	20
523	20231109	100100	592120170	18010	18010	18010	18010	0
524	20231109	100000	592120170	18010	18010	18010	18010	148
525	20231109	095900	589454690	18010	18010	18010	18010	1
526	20231109	095800	589436680	17960	17960	17960	17960	106
527	20231109	095700	587532920	18010	18010	18010	18010	14
528	20231109	095600	587280780	18040	18040	18040	18040	4
529	20231109	095500	587208620	18040	17950	18040	17950	508
530	20231109	095400	578084270	17940	17950	17950	17940	752
531	20231109	095300	564586370	17960	17970	17970	17960	581
532	20231109	095200	554150460	17970	17970	17970	17960	1391
533	20231109	095100	529154290	17990	18030	18030	17970	2152
534	20231109	095000	490402700	18030	18030	18030	18030	135
535	20231109	094900	487968650	18040	18040	18040	18040	314
536	20231109	094800	482304090	18100	18030	18100	18030	134
537	20231109	094700	479888000	18020	18020	18020	18010	505
538	20231109	094600	470787950	18030	18060	18060	18030	1146
539	20231109	094500	450118180	18060	18060	18060	18060	20
540	20231109	094400	449756980	18060	18090	18100	18060	605
541	20231109	094300	438807640	18090	18050	18090	18050	51
542	20231109	094200	437887050	18050	18050	18050	18050	8
543	20231109	094100	437742650	18030	18030	18030	18030	1000
544	20231109	094000	419712650	18030	18050	18050	18030	127
545	20231109	093900	417421460	18050	18050	18050	18050	144
546	20231109	093800	414822260	18050	18050	18050	18050	551
547	20231109	093700	404876710	18050	18080	18080	18050	1160
548	20231109	093600	383932800	18080	18110	18110	18080	109
549	20231109	093500	381959420	18160	18160	18160	18160	6
550	20231109	093400	381850460	18160	18220	18220	18100	2292
551	20231109	093300	340260890	18210	18220	18220	18210	13
552	20231109	093200	340024140	18220	18220	18220	18220	3
553	20231109	093100	339969480	18210	18210	18210	18210	85
554	20231109	093000	338421630	18220	18220	18220	18220	314
555	20231109	092900	332700550	18220	18230	18230	18220	200
556	20231109	092800	329054890	18260	18280	18280	18260	1142
557	20231109	092700	308195550	18290	18290	18290	18290	10
558	20231109	092600	308012650	18290	18290	18290	18290	1
559	20231109	092500	307994360	18280	18310	18310	18280	16
560	20231109	092400	307701850	18280	18270	18280	18270	297
561	20231109	092300	302274180	18270	18270	18270	18270	5
562	20231109	092200	302182830	18270	18280	18280	18270	166
563	20231109	092100	299149510	18280	18280	18280	18280	0
564	20231109	092000	299149510	18280	18280	18280	18280	0
565	20231109	091900	299149510	18280	18280	18280	18280	103
566	20231109	091800	297266670	18310	18290	18310	18290	94
567	20231109	091700	295546920	18260	18260	18260	18260	5
568	20231109	091600	295455620	18270	18270	18270	18260	506
569	20231109	091500	286215400	18310	18270	18310	18270	313
570	20231109	091400	280495260	18260	18310	18310	18260	190
571	20231109	091300	277016660	18310	18270	18310	18270	532
572	20231109	091200	267290760	18270	18270	18270	18270	187
573	20231109	091100	263874270	18270	18290	18290	18270	243
574	20231109	091000	259434540	18260	18300	18300	18260	774
575	20231109	090900	245280500	18300	18330	18330	18300	670
576	20231109	090800	233002950	18340	18350	18380	18340	946
577	20231109	090700	215644970	18350	18430	18430	18350	1347
578	20231109	090600	190877790	18410	18350	18410	18350	3285
579	20231109	090500	130476580	18330	18320	18390	18320	2156
580	20231109	090400	90942140	18320	18190	18320	18180	1613
581	20231109	090300	61475500	18190	18230	18230	18190	813
582	20231109	090200	46674590	18230	18220	18310	18220	2232
583	20231109	090100	5894720	18230	18180	18230	18180	136
584	20231109	090000	3419160	18180	18120	18180	18120	139